Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globex Mining Enterprises Inc (OP: GLBXF )

0.7593 -0.0007 (-0.09%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
May 27, 2020 0.2689 0.2689 0.2581 0.2650 9,715 -0.00(-0.49%)
May 26, 2020 0.2663 0.2663 0.2663 92 +0.00(+0.00%)
May 22, 2020 0.2663 0.2663 0.2663 0.2663 2,000 +0.01(+2.42%)
May 21, 2020 0.2600 0.2600 0.2600 0.2600 4,500 -0.00(-0.04%)
May 20, 2020 0.2731 0.2731 0.2601 0.2601 3,000 -0.01(-5.04%)
May 19, 2020 0.2600 0.2739 0.2600 0.2739 1,900 +0.02(+6.25%)
May 15, 2020 0.2578 0.2578 0.2578 0 +0.02(+9.24%)
May 13, 2020 0.2360 0.2360 0.2360 0 -0.01(-4.03%)
May 08, 2020 0.2459 0.2459 0.2459 0 +0.01(+4.50%)
May 04, 2020 0.2353 0.2353 0.2353 0 +0.00(+0.13%)
May 01, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.82%)
Apr 30, 2020 0.2331 0.2331 0.2331 18 +0.00(+0.00%)
Apr 29, 2020 0.2331 0.2331 0.2331 12 +0.00(+0.00%)
Apr 28, 2020 0.2564 0.2564 0.2331 0.2331 9,600 -0.04(-13.35%)
Apr 27, 2020 0.2633 0.2690 0.2633 0.2690 1,111 +0.01(+4.18%)
Apr 24, 2020 0.2582 0.2582 0.2582 0.2582 3,600 -0.00(-1.38%)
Apr 23, 2020 0.2618 0.2618 0.2618 0.2618 4,400 +0.01(+2.31%)
Apr 22, 2020 0.2559 0.2559 0.2559 0.2559 1,246 -0.00(-1.39%)
Apr 21, 2020 0.2595 0.2595 0.2595 0.2595 388 +0.03(+15.23%)
Apr 20, 2020 0.2322 0.2322 0.2252 0.2252 12,000 -0.01(-3.88%)
Apr 17, 2020 0.2150 0.2343 0.2150 0.2343 7,500 +0.02(+8.98%)
Apr 15, 2020 0.2150 0.2150 0.2150 0 -0.00(-0.05%)
Apr 14, 2020 0.2151 0.2151 0.2151 0.2151 3,000 -0.00(-0.88%)
Apr 13, 2020 0.2157 0.2170 0.2118 0.2170 72,443 +0.01(+2.41%)
Apr 09, 2020 0.2125 0.2125 0.2039 0.2119 44,000 +0.00(+1.29%)
Apr 08, 2020 0.2092 0.2092 0.2092 0.2092 3,000 -0.00(-0.71%)
Apr 06, 2020 0.2107 0.2107 0.2107 0 +0.00(+0.33%)
Apr 02, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.53%)
Apr 01, 2020 0.1990 0.1990 0.1990 0.1990 1,000 -0.00(-0.55%)
Mar 31, 2020 0.2054 0.2054 0.2001 0.2001 40,000 +0.00(+0.55%)
Mar 25, 2020 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Mar 20, 2020 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Mar 18, 2020 0.1990 0.1990 0.1990 0 -0.00(-1.63%)
Mar 17, 2020 0.2028 0.2028 0.2023 0.2023 4,000 +0.01(+3.43%)
Mar 16, 2020 0.1956 0.1956 0.1956 0.1956 3,000 -0.01(-5.55%)
Mar 13, 2020 0.2171 0.2176 0.2071 0.2071 31,200 -0.01(-2.40%)
Mar 12, 2020 0.2200 0.2200 0.2122 0.2122 10,900 -0.01(-4.59%)
Mar 11, 2020 0.2224 0.2224 0.2224 0.2224 700 -0.02(-9.19%)
Mar 10, 2020 0.2449 0.2449 0.2449 0.2449 1,750 -0.01(-4.82%)
Mar 09, 2020 0.2573 0.2573 0.2573 0.2573 100 -0.01(-4.70%)
Mar 05, 2020 0.2700 0.2700 0.2700 0 -0.00(-0.37%)
Mar 04, 2020 0.2690 0.2710 0.2610 0.2710 811 +0.01(+4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.